C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
164.63
-0.32 (-0.20%)
At close: Dec 26, 2025, 4:00 PM EST
162.24
-2.38 (-1.45%)
After-hours: Dec 26, 2025, 5:35 PM EST
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 164.41 | 165.33 | 163.80 | 164.63 | 164.63 | -0.20% | 453,821 |
| Dec 24, 2025 | 165.28 | 166.06 | 164.69 | 164.95 | 164.95 | 0.22% | 419,466 |
| Dec 23, 2025 | 164.99 | 166.12 | 163.87 | 164.59 | 164.59 | -0.24% | 1,244,958 |
| Dec 22, 2025 | 166.81 | 167.90 | 163.95 | 164.99 | 164.99 | -0.88% | 1,443,874 |
| Dec 19, 2025 | 165.05 | 167.10 | 164.49 | 166.46 | 166.46 | 0.87% | 4,661,046 |
| Dec 18, 2025 | 160.19 | 165.92 | 159.79 | 165.03 | 165.03 | 3.08% | 2,379,064 |
| Dec 17, 2025 | 158.20 | 161.11 | 158.01 | 160.10 | 160.10 | 0.67% | 1,744,931 |
| Dec 16, 2025 | 159.85 | 160.54 | 157.20 | 159.04 | 159.04 | 0.91% | 1,505,075 |
| Dec 15, 2025 | 157.17 | 158.03 | 156.00 | 157.61 | 157.61 | 0.33% | 1,233,210 |
| Dec 12, 2025 | 160.19 | 161.58 | 156.40 | 157.09 | 157.09 | -1.70% | 1,298,544 |
| Dec 11, 2025 | 157.37 | 161.21 | 157.37 | 159.80 | 159.80 | 0.92% | 1,340,304 |
| Dec 10, 2025 | 151.64 | 159.30 | 151.64 | 158.34 | 158.34 | 3.82% | 1,610,834 |
| Dec 9, 2025 | 152.77 | 154.99 | 151.64 | 152.52 | 152.52 | -0.58% | 1,296,775 |
| Dec 8, 2025 | 156.36 | 156.54 | 152.85 | 153.41 | 153.41 | -2.42% | 1,802,179 |
| Dec 5, 2025 | 156.86 | 158.65 | 154.43 | 157.22 | 157.22 | -0.53% | 1,379,098 |
| Dec 4, 2025 | 159.03 | 159.96 | 157.78 | 158.05 | 157.42 | -0.93% | 1,277,732 |
| Dec 3, 2025 | 159.42 | 161.16 | 158.46 | 159.54 | 158.90 | -0.06% | 1,577,384 |
| Dec 2, 2025 | 159.79 | 161.18 | 159.26 | 159.63 | 158.99 | -0.43% | 1,254,764 |
| Dec 1, 2025 | 158.62 | 162.79 | 158.37 | 160.32 | 159.68 | 0.91% | 1,594,093 |
| Nov 28, 2025 | 160.30 | 160.30 | 158.70 | 158.87 | 158.24 | -0.42% | 495,288 |
| Nov 26, 2025 | 156.63 | 160.27 | 156.63 | 159.54 | 158.90 | 1.39% | 892,906 |
| Nov 25, 2025 | 154.60 | 158.11 | 154.60 | 157.35 | 156.72 | 1.80% | 1,562,782 |
| Nov 24, 2025 | 151.45 | 156.19 | 151.11 | 154.57 | 153.95 | 1.90% | 2,233,399 |
| Nov 21, 2025 | 149.03 | 152.41 | 148.90 | 151.68 | 151.08 | 2.09% | 1,570,086 |
| Nov 20, 2025 | 153.14 | 153.74 | 148.49 | 148.57 | 147.98 | -1.84% | 1,090,226 |
| Nov 19, 2025 | 152.38 | 152.38 | 150.68 | 151.36 | 150.76 | -0.22% | 780,446 |
| Nov 18, 2025 | 152.31 | 153.00 | 150.76 | 151.69 | 151.09 | -0.62% | 1,302,691 |
| Nov 17, 2025 | 152.77 | 154.84 | 151.50 | 152.64 | 152.03 | -0.10% | 1,200,562 |
| Nov 14, 2025 | 150.14 | 153.46 | 149.08 | 152.80 | 152.19 | 0.75% | 1,379,106 |
| Nov 13, 2025 | 153.40 | 153.76 | 151.24 | 151.66 | 151.06 | -0.87% | 1,522,088 |
| Nov 12, 2025 | 150.78 | 153.89 | 150.13 | 152.99 | 152.38 | 1.52% | 1,928,745 |
| Nov 11, 2025 | 150.37 | 152.93 | 150.05 | 150.70 | 150.10 | -0.67% | 2,171,787 |
| Nov 10, 2025 | 149.63 | 152.40 | 148.76 | 151.72 | 151.12 | 1.53% | 1,081,436 |
| Nov 7, 2025 | 147.99 | 152.26 | 146.96 | 149.44 | 148.84 | 0.82% | 1,553,715 |
| Nov 6, 2025 | 152.77 | 153.74 | 148.19 | 148.23 | 147.64 | -3.20% | 1,546,819 |
| Nov 5, 2025 | 152.24 | 154.41 | 152.15 | 153.13 | 152.52 | 0.14% | 1,209,367 |
| Nov 4, 2025 | 151.95 | 154.68 | 151.85 | 152.91 | 152.30 | 0.50% | 1,672,541 |
| Nov 3, 2025 | 152.21 | 153.54 | 150.32 | 152.15 | 151.54 | -1.19% | 1,730,193 |
| Oct 31, 2025 | 154.80 | 156.23 | 150.93 | 153.99 | 153.38 | -0.57% | 2,883,059 |
| Oct 30, 2025 | 149.61 | 158.70 | 149.22 | 154.88 | 154.26 | 19.71% | 5,571,970 |
| Oct 29, 2025 | 127.19 | 131.10 | 126.83 | 129.38 | 128.86 | 1.02% | 2,913,732 |
| Oct 28, 2025 | 129.87 | 130.07 | 127.36 | 128.07 | 127.56 | -0.77% | 1,476,845 |
| Oct 27, 2025 | 126.96 | 129.18 | 126.17 | 129.06 | 128.55 | 2.38% | 1,557,952 |
| Oct 24, 2025 | 126.86 | 127.31 | 125.41 | 126.06 | 125.56 | 0.52% | 1,469,449 |
| Oct 23, 2025 | 126.95 | 127.71 | 125.35 | 125.41 | 124.91 | -1.37% | 1,358,285 |
| Oct 22, 2025 | 128.31 | 129.22 | 126.89 | 127.15 | 126.64 | -0.88% | 1,549,684 |
| Oct 21, 2025 | 127.46 | 130.16 | 127.36 | 128.28 | 127.77 | 0.64% | 1,106,179 |
| Oct 20, 2025 | 127.78 | 128.60 | 126.44 | 127.46 | 126.95 | 0.05% | 1,335,208 |
| Oct 17, 2025 | 126.24 | 127.91 | 125.83 | 127.39 | 126.88 | 1.11% | 1,417,407 |
| Oct 16, 2025 | 129.36 | 129.86 | 125.76 | 125.99 | 125.49 | -1.58% | 1,602,449 |